ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Friday, September 18th, 2026

$ 166.34

+0.13 +0.08%

Open: 166.45
High: 166.45
Low: 165.56
Volume: 1,335,835
Previous Close on Thursday, September 17th, 2026

$ 166.21

+1.83 +1.11%

Open: 166.47
High: 166.47
Low: 165.74
Volume: 1,137,245

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 166.45 166.45 165.56 166.34 1,335,835 +0.13 +0.08
2026-09-17 166.47 166.47 165.74 166.21 1,137,245 +1.83 +1.11
2026-09-16 165.53 166.07 163.39 164.38 1,368,164 -0.76 -0.46
2026-09-15 165.74 165.89 164.83 165.14 1,282,325 -1.23 -0.74
2026-09-14 166.08 166.99 165.77 166.37 1,218,119 -0.74 -0.44
2026-09-11 167.23 167.55 166.99 167.11 1,333,744 +1.39 +0.84
2026-09-10 165.92 166.32 165.54 165.72 1,927,556 -1.08 -0.65
2026-09-09 167.40 167.40 166.57 166.80 1,694,356 -0.90 -0.54
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 166.99
On 2026-09-14		 163.39
On 2026-09-16		 -0.77 -0.46 166.99
On 2026-09-14		 163.39
On 2026-09-16		 -2.16 165.69
10D 169.10
On 2026-09-04		 163.39
On 2026-09-16		 -2.83 -1.67 169.10
On 2026-09-04		 163.39
On 2026-09-16		 -3.38 166.44
20D 169.77
On 2026-08-28		 163.39
On 2026-09-16		 -0.86 -0.51 169.77
On 2026-08-28		 163.39
On 2026-09-16		 -3.76 167.21
WTD 166.99
On 2026-09-14		 163.39
On 2026-09-16		 -0.77 -0.46 166.99
On 2026-09-14		 163.39
On 2026-09-16		 -2.16 165.69
MTD 169.38
On 2026-09-03		 163.39
On 2026-09-16		 -1.58 -0.94 169.38
On 2026-09-03		 163.39
On 2026-09-16		 -3.53 166.74
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
ANET

Arista Networks Inc.

199.39 -0.14 -0.07 10,648,641
VAW

Vanguard Materials ETF

223.49 -2.81 -1.24 74,119
ITOT

iShares Core S&P Total U.S. Stock Market ETF

166.34 +0.13 +0.08 1,335,835